Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alcoa (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2008 36.13 36.33 35.30 36.06 12,710,867 -0.05(-0.14%)
Mar 28, 2008 35.80 36.28 34.82 36.11 12,397,351 +0.73(+2.06%)
Mar 27, 2008 36.22 36.54 35.31 35.38 12,404,265 -0.65(-1.80%)
Mar 26, 2008 35.81 36.26 35.57 36.03 14,291,154 +0.29(+0.81%)
Mar 25, 2008 35.35 36.04 35.32 35.74 10,463,404 +0.70(+2.00%)
Mar 24, 2008 34.90 35.55 34.67 35.04 14,232,635 +0.36(+1.04%)
Mar 21, 2008 35.35 35.62 33.80 34.68 23,084,708 +0.00(+0.00%)
Mar 20, 2008 35.35 35.62 33.80 34.68 23,084,608 -0.94(-2.64%)
Mar 19, 2008 38.61 38.76 35.62 35.62 15,434,224 -2.98(-7.72%)
Mar 18, 2008 37.58 39.67 37.53 38.60 21,159,030 +1.50(+4.04%)
Mar 17, 2008 37.40 38.01 35.99 37.10 14,947,774 -1.29(-3.36%)
Mar 14, 2008 38.67 38.85 36.91 38.39 16,598,413 -0.08(-0.21%)
Mar 13, 2008 37.25 38.75 36.88 38.47 16,688,355 +0.68(+1.80%)
Mar 12, 2008 37.77 38.33 37.34 37.79 16,352,083 +0.03(+0.08%)
Mar 11, 2008 36.52 37.82 36.15 37.76 21,799,868 +2.12(+5.95%)
Mar 10, 2008 36.60 36.68 35.56 35.64 15,153,983 -0.96(-2.62%)
Mar 07, 2008 37.01 37.90 36.13 36.60 17,752,476 -1.77(-4.61%)
Mar 06, 2008 38.85 39.28 38.26 38.37 11,279,803 -0.34(-0.88%)
Mar 05, 2008 38.25 39.15 38.10 38.71 11,754,602 +0.71(+1.87%)
Mar 04, 2008 37.90 38.94 37.10 38.00 15,715,542 -0.32(-0.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.